MCF - Contango Oil & Gas Company

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20193.863.863.623.663.66145,167
Jan 18, 20193.873.933.853.933.9380,100
Jan 17, 20193.803.873.723.843.8431,900
Jan 16, 20193.823.973.703.833.83139,600
Jan 15, 20193.873.983.773.783.78258,900
Jan 14, 20193.863.903.763.803.8061,400
Jan 11, 20193.813.913.753.883.88161,100
Jan 10, 20193.893.933.783.843.8461,100
Jan 09, 20193.843.953.723.903.90118,600
Jan 08, 20193.843.943.723.793.79104,000
Jan 07, 20193.773.853.633.833.83139,500
Jan 04, 20193.703.843.653.763.76238,200
Jan 03, 20193.673.723.473.623.62163,400
Jan 02, 20193.163.703.143.673.67190,000
Dec 31, 20183.223.343.013.253.25220,600
Dec 28, 20183.393.453.123.163.16325,700
Dec 27, 20183.273.413.073.353.35306,300
Dec 26, 20182.943.452.883.353.35241,400
Dec 24, 20182.993.042.752.892.89271,500
Dec 21, 20182.773.092.723.073.07434,300
Dec 20, 20183.003.102.772.802.80426,200
Dec 19, 20183.153.293.033.043.04170,900
Dec 18, 20183.043.253.003.093.09310,100
Dec 17, 20183.273.273.013.043.04285,900
Dec 14, 20183.353.433.223.313.31219,600
Dec 13, 20183.543.613.343.413.41268,100
Dec 12, 20183.643.733.523.543.54156,100
Dec 11, 20183.793.853.553.603.60178,000
Dec 10, 20183.853.853.553.763.76332,100
Dec 07, 20183.994.073.773.793.79356,400
Dec 06, 20184.054.133.773.923.92380,200
Dec 04, 20184.534.534.054.054.05311,600
Dec 03, 20184.214.314.144.314.31228,900
Nov 30, 20184.234.233.964.054.05271,900
Nov 29, 20184.034.303.964.244.24477,600
Nov 28, 20183.734.043.713.933.93265,300
Nov 27, 20183.923.933.583.713.71519,700
Nov 26, 20183.454.003.453.953.95541,600
Nov 23, 20183.563.703.473.633.63149,000
Nov 21, 20183.633.763.613.743.74512,400
Nov 20, 20184.004.003.643.683.68643,200
Nov 19, 20183.874.053.753.933.93679,100
Nov 16, 20183.894.103.753.873.871,495,700
Nov 15, 20184.564.714.484.484.48181,800
Nov 14, 20184.564.794.484.684.68312,200
Nov 13, 20184.804.934.514.554.55417,800
Nov 12, 20185.155.154.734.814.81284,900
Nov 09, 20184.745.224.705.215.21334,600
Nov 08, 20184.564.974.504.914.91155,700
Nov 07, 20184.855.074.734.854.85113,300
Nov 06, 20184.624.874.544.804.80130,100
Nov 05, 20184.684.934.464.624.62205,500
Nov 02, 20185.005.014.494.614.61326,000
Nov 01, 20185.125.214.884.964.9664,800
Oct 31, 20184.985.304.985.055.0595,400
Oct 30, 20185.015.064.834.954.95141,600
Oct 29, 20185.055.144.925.025.02340,500
Oct 26, 20184.995.214.925.115.11153,600
Oct 25, 20185.025.154.925.005.00136,900
Oct 24, 20185.305.354.975.005.00324,300
Oct 23, 20185.295.495.065.315.31399,300
Oct 22, 20185.805.855.265.315.31319,600
Oct 19, 20185.805.895.695.755.75163,900
Oct 18, 20185.926.085.665.725.72322,600
Oct 17, 20186.206.325.915.925.92494,200
Oct 16, 20186.306.556.246.306.30131,300
Oct 15, 20186.086.405.896.306.30233,000
Oct 12, 20186.436.436.006.086.08215,100
Oct 11, 20186.456.616.256.256.25372,700
Oct 10, 20187.307.306.516.556.55741,500
Oct 09, 20186.677.326.677.307.30423,600
Oct 08, 20186.846.956.556.696.69136,400
Oct 05, 20186.636.916.366.866.86393,600
Oct 04, 20186.366.806.336.606.60415,700
Oct 03, 20186.296.416.256.366.36234,900
Oct 02, 20186.266.416.186.256.25222,700
Oct 01, 20186.296.446.236.346.34168,500
Sep 28, 20186.346.406.186.186.18154,900
Sep 27, 20186.346.416.226.346.34145,500
Sep 26, 20186.296.406.226.336.33180,800
Sep 25, 20186.366.626.286.436.43307,000
Sep 24, 20186.076.466.076.436.43291,600
Sep 21, 20186.076.135.836.076.07325,800
Sep 20, 20186.066.065.816.046.04192,100
Sep 19, 20185.996.155.865.955.95208,400
Sep 18, 20186.126.315.815.965.96376,600
Sep 17, 20186.336.486.076.086.08399,500
Sep 14, 20186.286.426.116.356.35347,300
Sep 13, 20186.666.736.256.286.28407,400
Sep 12, 20186.646.876.516.776.77385,600
Sep 11, 20186.076.516.046.496.49408,400
Sep 10, 20185.886.125.806.046.04480,000
Sep 07, 20186.116.565.855.935.93758,500
Sep 06, 20186.666.886.486.486.48493,100
Sep 05, 20186.706.746.356.636.63507,400
Sep 04, 20186.877.256.686.796.79618,100
Aug 31, 20186.746.946.516.836.83319,900
Aug 30, 20186.286.756.116.746.74539,700
Aug 29, 20186.006.375.906.336.33592,800
Aug 28, 20185.986.115.905.995.99336,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...